Nasdaq, Inc.NDAQNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $86.49 | $88.72 | $85.85 | $87.42 | 3.48M |
| 3/2/2026 | $85.96 | $88.80 | $85.02 | $88.09 | 4.71M |
| 2/27/2026 | $87.50 | $88.61 | $86.88 | $87.58 | 5.03M |
| 2/26/2026 | $85.54 | $89.03 | $85.50 | $88.59 | 8.28M |
| 2/25/2026 | $82.66 | $84.36 | $82.12 | $83.99 | 5.68M |
| 2/24/2026 | $79.85 | $81.58 | $78.90 | $81.11 | 3.30M |
| 2/23/2026 | $81.63 | $81.81 | $79.69 | $79.92 | 4.51M |
| 2/20/2026 | $81.76 | $82.41 | $81.01 | $81.87 | 3.45M |
| 2/19/2026 | $81.59 | $82.32 | $80.93 | $81.41 | 4.68M |
| 2/18/2026 | $80.99 | $82.36 | $80.56 | $82.13 | 4.81M |
| 2/17/2026 | $80.11 | $81.11 | $79.57 | $80.24 | 5.04M |
| 2/13/2026 | $79.03 | $80.11 | $78.60 | $79.47 | 5.12M |
| 2/12/2026 | $80.94 | $81.09 | $77.09 | $79.01 | 8.08M |
| 2/11/2026 | $82.57 | $82.77 | $79.92 | $80.42 | 6.68M |
| 2/10/2026 | $82.32 | $84.51 | $82.03 | $82.51 | 8.38M |
| 2/9/2026 | $84.67 | $86.64 | $84.50 | $86.30 | 7.11M |
| 2/6/2026 | $86.94 | $87.20 | $84.12 | $84.83 | 10.11M |
| 2/5/2026 | $89.32 | $89.47 | $84.56 | $85.51 | 7.48M |
| 2/4/2026 | $86.70 | $88.92 | $84.73 | $88.49 | 11.49M |
| 2/3/2026 | $96.28 | $96.39 | $86.20 | $87.71 | 14.43M |
| 2/2/2026 | $97.18 | $97.91 | $96.45 | $96.81 | 4.86M |
| 1/30/2026 | $98.04 | $99.71 | $95.61 | $96.89 | 4.55M |
| 1/29/2026 | $99.75 | $101.51 | $96.54 | $98.09 | 6.01M |
| 1/28/2026 | $98.43 | $99.34 | $97.88 | $98.71 | 3.93M |
| 1/27/2026 | $98.89 | $99.28 | $97.91 | $98.50 | 2.83M |
| 1/26/2026 | $98.25 | $99.38 | $98.05 | $98.89 | 2.72M |
| 1/23/2026 | $98.63 | $98.93 | $97.76 | $98.05 | 2.41M |
| 1/22/2026 | $99.00 | $99.88 | $98.40 | $98.78 | 3.36M |
| 1/21/2026 | $97.66 | $99.79 | $97.41 | $98.78 | 3.19M |
| 1/20/2026 | $99.01 | $100.20 | $97.13 | $97.41 | 3.21M |
| 1/16/2026 | $100.34 | $101.79 | $100.01 | $100.98 | 3.77M |
| 1/15/2026 | $100.54 | $100.97 | $99.74 | $100.33 | 2.43M |
| 1/14/2026 | $98.09 | $100.54 | $98.09 | $100.07 | 3.00M |
| 1/13/2026 | $99.51 | $99.70 | $97.90 | $98.89 | 3.09M |
| 1/12/2026 | $98.03 | $99.77 | $97.86 | $99.42 | 3.02M |
| 1/9/2026 | $99.64 | $99.81 | $98.23 | $98.24 | 3.50M |
| 1/8/2026 | $100.37 | $100.83 | $99.63 | $99.74 | 4.11M |
| 1/7/2026 | $100.70 | $101.22 | $99.77 | $100.40 | 3.07M |
| 1/6/2026 | $98.44 | $100.85 | $98.20 | $100.69 | 3.75M |
| 1/5/2026 | $96.24 | $98.86 | $96.24 | $98.45 | 3.42M |
| 1/2/2026 | $97.25 | $97.25 | $95.80 | $96.66 | 4.00M |
| 12/31/2025 | $98.10 | $98.16 | $97.08 | $97.13 | 2.21M |
| 12/30/2025 | $98.50 | $99.59 | $98.06 | $98.18 | 2.39M |
| 12/29/2025 | $99.35 | $99.54 | $98.80 | $98.87 | 2.32M |
| 12/26/2025 | $98.74 | $99.42 | $98.51 | $99.35 | 1.70M |
| 12/24/2025 | $97.99 | $98.80 | $97.71 | $98.64 | 1.45M |
| 12/23/2025 | $97.48 | $98.29 | $97.35 | $98.01 | 3.51M |
| 12/22/2025 | $95.36 | $97.72 | $95.06 | $97.46 | 4.36M |
| 12/19/2025 | $94.27 | $95.91 | $94.15 | $95.36 | 10.58M |
| 12/18/2025 | $94.10 | $95.86 | $94.01 | $94.71 | 5.75M |
| 12/17/2025 | $93.08 | $94.60 | $92.93 | $93.71 | 3.18M |
| 12/16/2025 | $93.02 | $93.69 | $92.38 | $92.93 | 2.32M |
| 12/15/2025 | $93.58 | $93.62 | $92.18 | $92.93 | 2.54M |
| 12/12/2025 | $93.85 | $94.35 | $93.01 | $93.57 | 4.84M |
| 12/11/2025 | $92.21 | $94.38 | $91.92 | $93.85 | 5.55M |
| 12/10/2025 | $90.88 | $92.20 | $90.32 | $91.92 | 4.81M |
| 12/9/2025 | $89.80 | $91.20 | $89.45 | $90.72 | 3.89M |
| 12/8/2025 | $90.00 | $90.14 | $89.17 | $89.80 | 4.85M |
| 12/5/2025 | $90.02 | $90.54 | $89.87 | $90.22 | 3.47M |
| 12/4/2025 | $88.32 | $90.39 | $88.11 | $90.29 | 4.62M |